AB US Large Cap Strategic Equities ETF (LRGC)
NYSEARCA: LRGC · Real-Time Price · USD
67.22
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
LRGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 67.07 | 67.22 | 66.68 | 67.22 | 67.22 | - | 7,161 |
| May 29, 2025 | 67.23 | 67.23 | 66.99 | 67.22 | 67.22 | 0.36% | 5,722 |
| May 28, 2025 | 67.26 | 67.26 | 66.98 | 66.98 | 66.98 | -0.34% | 7,912 |
| May 27, 2025 | 66.74 | 67.24 | 66.71 | 67.21 | 67.21 | 1.88% | 11,186 |
| May 23, 2025 | 65.65 | 66.23 | 65.64 | 65.97 | 65.97 | -0.81% | 9,343 |
| May 22, 2025 | 66.42 | 66.85 | 66.42 | 66.51 | 66.51 | -0.03% | 11,278 |
| May 21, 2025 | 67.21 | 67.46 | 66.34 | 66.53 | 66.53 | -1.37% | 10,904 |
| May 20, 2025 | 67.52 | 67.52 | 67.29 | 67.46 | 67.46 | -0.41% | 10,035 |
| May 19, 2025 | 67.41 | 67.78 | 67.41 | 67.73 | 67.73 | 0.30% | 9,606 |
| May 16, 2025 | 67.17 | 67.60 | 67.04 | 67.53 | 67.53 | 0.61% | 19,015 |
| May 15, 2025 | 66.74 | 67.12 | 66.60 | 67.12 | 67.12 | 0.04% | 11,914 |
| May 14, 2025 | 67.09 | 67.11 | 66.96 | 67.09 | 67.09 | 0.13% | 9,070 |
| May 13, 2025 | 67.02 | 67.18 | 67.00 | 67.00 | 67.00 | 0.62% | 80,314 |
| May 12, 2025 | 66.00 | 66.59 | 66.00 | 66.59 | 66.59 | 3.46% | 15,619 |
| May 9, 2025 | 64.66 | 64.67 | 64.23 | 64.36 | 64.36 | -0.11% | 12,219 |
| May 8, 2025 | 64.62 | 65.05 | 64.43 | 64.43 | 64.43 | 0.51% | 17,302 |
| May 7, 2025 | 64.12 | 64.12 | 63.60 | 64.10 | 64.10 | 0.40% | 21,452 |
| May 6, 2025 | 63.81 | 64.08 | 63.72 | 63.85 | 63.85 | -0.92% | 116,791 |
| May 5, 2025 | 64.28 | 64.76 | 64.28 | 64.44 | 64.44 | -0.32% | 25,297 |
| May 2, 2025 | 64.46 | 64.80 | 64.46 | 64.65 | 64.65 | 1.50% | 12,253 |
| May 1, 2025 | 63.98 | 64.07 | 63.69 | 63.69 | 63.69 | 0.97% | 29,916 |
| Apr 30, 2025 | 61.54 | 63.08 | 61.54 | 63.08 | 63.08 | 0.43% | 684,029 |
| Apr 29, 2025 | 62.21 | 62.95 | 62.17 | 62.81 | 62.81 | 0.29% | 32,027 |
| Apr 28, 2025 | 62.66 | 62.68 | 61.96 | 62.63 | 62.63 | 0.12% | 8,921 |
| Apr 25, 2025 | 61.98 | 62.55 | 61.98 | 62.55 | 62.55 | 0.53% | 7,058 |
| Apr 24, 2025 | 61.02 | 62.22 | 61.02 | 62.22 | 62.22 | 1.77% | 21,985 |
| Apr 23, 2025 | 61.88 | 62.02 | 60.92 | 61.14 | 61.14 | 1.54% | 21,125 |
| Apr 22, 2025 | 59.41 | 60.31 | 59.41 | 60.21 | 60.21 | 2.40% | 35,923 |
| Apr 21, 2025 | 59.53 | 59.53 | 58.29 | 58.80 | 58.80 | -2.12% | 14,294 |
| Apr 17, 2025 | 60.48 | 60.55 | 60.00 | 60.07 | 60.07 | -0.58% | 76,569 |
| Apr 16, 2025 | 60.80 | 61.26 | 59.91 | 60.42 | 60.42 | -2.24% | 74,661 |
| Apr 15, 2025 | 62.09 | 62.35 | 61.78 | 61.80 | 61.80 | -0.22% | 17,065 |
| Apr 14, 2025 | 62.46 | 62.47 | 61.65 | 61.94 | 61.94 | 0.76% | 28,237 |
| Apr 11, 2025 | 60.93 | 61.61 | 60.83 | 61.47 | 61.47 | 1.64% | 16,046 |
| Apr 10, 2025 | 61.32 | 61.33 | 59.33 | 60.48 | 60.48 | -3.38% | 40,673 |
| Apr 9, 2025 | 57.79 | 62.73 | 57.05 | 62.60 | 62.60 | 9.51% | 11,760 |
| Apr 8, 2025 | 60.14 | 60.23 | 56.83 | 57.16 | 57.16 | -1.55% | 53,658 |
| Apr 7, 2025 | 56.18 | 58.73 | 55.94 | 58.06 | 58.06 | -0.27% | 203,214 |
| Apr 4, 2025 | 59.46 | 59.84 | 58.09 | 58.22 | 58.22 | -5.41% | 39,173 |
| Apr 3, 2025 | 62.02 | 62.47 | 61.55 | 61.55 | 61.55 | -4.99% | 65,469 |
| Apr 2, 2025 | 64.74 | 64.78 | 64.34 | 64.78 | 64.78 | 0.67% | 24,158 |
| Apr 1, 2025 | 63.80 | 64.43 | 63.80 | 64.35 | 64.35 | 0.33% | 10,560 |
| Mar 31, 2025 | 63.26 | 64.16 | 63.26 | 64.14 | 64.14 | 0.63% | 13,845 |
| Mar 28, 2025 | 64.66 | 64.66 | 63.61 | 63.74 | 63.74 | -2.00% | 92,417 |
| Mar 27, 2025 | 65.11 | 65.15 | 65.03 | 65.04 | 65.04 | -0.48% | 8,823 |
| Mar 26, 2025 | 65.70 | 65.71 | 65.17 | 65.35 | 65.35 | -1.21% | 13,685 |
| Mar 25, 2025 | 66.15 | 66.32 | 65.97 | 66.15 | 66.15 | -0.05% | 13,039 |
| Mar 24, 2025 | 65.79 | 66.18 | 65.79 | 66.18 | 66.18 | 1.47% | 7,475 |
| Mar 21, 2025 | 65.08 | 65.22 | 64.90 | 65.22 | 65.22 | -0.02% | 13,012 |
| Mar 20, 2025 | 65.09 | 65.74 | 65.09 | 65.23 | 65.23 | -0.21% | 22,972 |